ETFMG Alternative Harvest ETF (NY: MJ )

4.180 -0.120 (-2.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.23 10.46 10.18 10.19 1,507,869 -0.12(-1.16%)
Dec 30, 2021 10.19 10.53 10.17 10.31 1,970,738 +0.15(+1.45%)
Dec 29, 2021 10.34 10.43 10.15 10.16 1,789,151 -0.21(-2.04%)
Dec 28, 2021 10.56 10.67 10.36 10.37 1,561,576 -0.24(-2.22%)
Dec 27, 2021 10.73 10.74 10.53 10.61 1,203,619 -0.16(-1.44%)
Dec 23, 2021 10.43 10.82 10.40 10.76 1,903,515 +0.30(+2.88%)
Dec 22, 2021 10.41 10.51 10.27 10.46 978,500 -0.04(-0.35%)
Dec 21, 2021 10.20 10.53 10.19 10.50 1,329,594 +0.37(+3.70%)
Dec 20, 2021 10.15 10.26 9.985 10.12 1,447,999 -0.37(-3.48%)
Dec 17, 2021 10.10 10.53 9.999 10.49 1,469,830 +0.24(+2.32%)
Dec 16, 2021 10.38 10.56 10.13 10.25 1,129,496 -0.07(-0.71%)
Dec 15, 2021 10.20 10.41 9.949 10.32 1,489,236 +0.09(+0.89%)
Dec 14, 2021 10.36 10.57 10.21 10.23 1,419,285 -0.32(-3.03%)
Dec 13, 2021 10.66 10.68 10.36 10.55 1,451,901 +0.09(+0.87%)
Dec 10, 2021 10.78 10.90 10.43 10.46 1,718,352 -0.24(-2.22%)
Dec 09, 2021 11.05 11.15 10.66 10.70 983,927 -0.44(-3.94%)
Dec 08, 2021 10.91 11.23 10.75 11.14 947,445 +0.22(+2.01%)
Dec 07, 2021 10.64 11.06 10.64 10.92 1,282,832 +0.40(+3.82%)
Dec 06, 2021 10.25 10.69 10.03 10.52 1,514,740 +0.16(+1.59%)
Dec 03, 2021 10.69 10.73 10.20 10.35 1,542,095 -0.35(-3.24%)
Dec 02, 2021 10.54 10.78 10.42 10.70 1,856,437 +0.24(+2.27%)
Dec 01, 2021 11.21 11.23 10.46 10.46 1,901,242 -0.56(-5.06%)
Nov 30, 2021 11.10 11.27 10.70 11.02 1,923,467 -0.19(-1.71%)
Nov 29, 2021 11.64 11.64 11.14 11.21 1,416,779 -0.37(-3.23%)
Nov 26, 2021 11.48 11.63 11.37 11.58 980,049 -0.30(-2.54%)
Nov 24, 2021 11.63 11.95 11.50 11.89 827,883 +0.18(+1.56%)
Nov 23, 2021 11.65 12.00 11.49 11.70 1,380,411 +0.02(+0.16%)
Nov 22, 2021 12.08 12.09 11.55 11.68 2,207,665 -0.32(-2.66%)
Nov 19, 2021 12.18 12.36 12.00 12.00 1,439,948 -0.13(-1.05%)
Nov 18, 2021 12.93 12.18 12.11 12.13 3,159,135 -0.85(-6.55%)
Nov 17, 2021 13.47 13.60 12.98 12.98 1,983,613 -0.58(-4.31%)
Nov 16, 2021 13.78 13.78 13.30 13.57 2,003,337 -0.27(-1.98%)
Nov 15, 2021 14.26 14.42 13.79 13.84 3,661,219 -0.21(-1.50%)
Nov 12, 2021 13.61 14.06 13.37 14.05 4,290,739 +0.78(+5.85%)
Nov 11, 2021 13.04 13.32 12.95 13.27 1,445,221 +0.29(+2.25%)
Nov 10, 2021 13.37 12.98 2,175,612 -0.54(-3.99%)
Nov 09, 2021 13.57 13.62 13.04 13.52 2,549,226 -0.10(-0.74%)
Nov 08, 2021 12.80 13.63 12.80 13.62 4,181,398 +0.95(+7.50%)
Nov 05, 2021 12.69 12.73 12.37 12.67 1,936,317 -0.05(-0.43%)
Nov 04, 2021 12.93 12.99 12.67 12.73 1,000,778 -0.18(-1.42%)
Nov 03, 2021 12.58 13.03 12.54 12.91 1,564,988 +0.29(+2.32%)
Nov 02, 2021 12.70 12.77 12.47 12.62 1,299,319 -0.11(-0.86%)
Nov 01, 2021 12.33 12.82 12.50 12.73 1,747,912 +0.42(+3.42%)
Oct 29, 2021 12.55 12.68 12.31 12.31 666,820 -0.28(-2.25%)
Oct 28, 2021 12.46 12.62 12.42 12.59 839,930 +0.15(+1.17%)
Oct 27, 2021 12.87 12.85 12.43 12.44 1,362,342 -0.37(-2.92%)
Oct 26, 2021 13.11 12.82 1,149,535 -0.24(-1.82%)
Oct 25, 2021 13.02 13.07 12.89 13.06 728,232 +0.07(+0.56%)
Oct 22, 2021 13.37 13.37 12.94 12.98 1,386,550 -0.39(-2.94%)
Oct 21, 2021 13.33 13.65 13.30 13.37 847,970 +0.01(+0.07%)
Oct 20, 2021 13.32 13.51 13.11 13.37 1,565,610 +0.01(+0.07%)
Oct 19, 2021 12.77 13.37 12.72 13.36 2,330,878 +0.65(+5.10%)
Oct 18, 2021 12.88 12.93 12.71 12.71 1,022,929 -0.22(-1.70%)
Oct 15, 2021 13.20 13.21 12.89 12.93 1,481,084 -0.23(-1.74%)
Oct 14, 2021 13.05 13.39 13.01 13.16 1,656,110 +0.16(+1.27%)
Oct 13, 2021 12.94 13.10 12.89 12.99 705,565 -0.04(-0.28%)
Oct 12, 2021 12.89 13.12 12.89 13.03 1,164,539 +0.17(+1.35%)
Oct 11, 2021 13.00 13.09 12.85 12.85 953,932 -0.20(-1.54%)
Oct 08, 2021 13.23 13.35 13.00 13.06 772,334 -0.17(-1.31%)
Oct 07, 2021 13.08 13.43 12.96 13.23 927,226 +0.21(+1.61%)
Oct 06, 2021 12.89 13.04 12.82 13.02 851,189 -0.06(-0.49%)
Oct 05, 2021 12.92 13.24 12.92 13.08 944,427 +0.19(+1.49%)
Oct 04, 2021 13.06 13.09 12.84 12.89 1,275,749 -0.29(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.